Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 44.40 | 44.98 | 44.33 | 44.39 | 109,900 | -0.15(-0.34%) |
Dec 30, 2019 | 44.38 | 45.12 | 44.08 | 44.54 | 103,156 | +0.25(+0.56%) |
Dec 27, 2019 | 44.56 | 44.63 | 44.14 | 44.29 | 64,100 | -0.12(-0.27%) |
Dec 26, 2019 | 44.43 | 44.71 | 43.89 | 44.41 | 44,745 | +0.05(+0.11%) |
Dec 24, 2019 | 44.57 | 44.60 | 44.10 | 44.36 | 21,900 | -0.21(-0.47%) |
Dec 23, 2019 | 45.32 | 45.32 | 44.34 | 44.57 | 84,424 | -0.52(-1.15%) |
Dec 20, 2019 | 45.10 | 45.52 | 44.98 | 45.09 | 498,700 | -0.01(-0.02%) |
Dec 19, 2019 | 45.40 | 45.44 | 44.97 | 45.10 | 119,649 | -0.19(-0.42%) |
Dec 18, 2019 | 44.98 | 45.40 | 44.19 | 45.29 | 191,406 | +0.33(+0.73%) |
Dec 17, 2019 | 44.79 | 45.20 | 44.68 | 44.96 | 147,011 | +0.38(+0.85%) |
Dec 16, 2019 | 44.69 | 45.08 | 44.47 | 44.58 | 133,004 | +0.31(+0.70%) |
Dec 13, 2019 | 44.87 | 45.13 | 44.05 | 44.27 | 73,800 | -0.70(-1.56%) |
Dec 12, 2019 | 44.41 | 45.10 | 44.10 | 44.97 | 89,550 | +0.70(+1.58%) |
Dec 11, 2019 | 44.06 | 44.42 | 43.87 | 44.27 | 97,422 | +0.39(+0.89%) |
Dec 10, 2019 | 43.65 | 44.35 | 43.44 | 43.88 | 84,156 | +0.06(+0.14%) |
Dec 09, 2019 | 44.55 | 44.63 | 43.78 | 43.82 | 164,115 | -0.47(-1.06%) |
Dec 06, 2019 | 44.42 | 44.58 | 43.91 | 44.29 | 182,700 | +0.35(+0.80%) |
Dec 05, 2019 | 42.97 | 44.08 | 42.97 | 43.94 | 200,083 | +0.96(+2.25%) |
Dec 04, 2019 | 42.16 | 43.11 | 42.15 | 42.98 | 239,045 | +1.00(+2.37%) |
Dec 03, 2019 | 41.30 | 42.11 | 41.15 | 41.98 | 130,458 | +0.08(+0.19%) |
Dec 02, 2019 | 41.99 | 42.50 | 41.67 | 41.90 | 99,370 | +0.05(+0.12%) |
Nov 29, 2019 | 41.77 | 42.25 | 41.42 | 41.85 | 45,200 | -0.28(-0.66%) |
Nov 27, 2019 | 42.02 | 42.38 | 42.01 | 42.13 | 64,000 | +0.08(+0.19%) |
Nov 26, 2019 | 41.85 | 42.52 | 41.85 | 42.05 | 108,050 | +0.04(+0.10%) |
Nov 25, 2019 | 41.16 | 42.15 | 40.88 | 42.01 | 169,764 | +1.02(+2.49%) |
Nov 22, 2019 | 40.70 | 41.13 | 40.61 | 40.99 | 72,000 | +0.31(+0.76%) |
Nov 21, 2019 | 41.11 | 41.11 | 40.52 | 40.68 | 83,089 | -0.23(-0.56%) |
Nov 20, 2019 | 41.50 | 41.70 | 40.70 | 40.91 | 195,112 | -0.82(-1.97%) |
Nov 19, 2019 | 42.19 | 42.40 | 41.73 | 41.73 | 83,891 | -0.37(-0.87%) |
Nov 18, 2019 | 41.67 | 42.26 | 41.41 | 42.09 | 115,126 | +0.25(+0.61%) |
Nov 15, 2019 | 42.65 | 42.65 | 41.57 | 41.84 | 109,400 | -0.47(-1.11%) |
Nov 14, 2019 | 42.32 | 42.78 | 42.15 | 42.31 | 71,866 | -0.10(-0.24%) |
Nov 13, 2019 | 43.18 | 43.45 | 42.37 | 42.41 | 83,234 | -1.16(-2.65%) |
Nov 12, 2019 | 43.83 | 44.00 | 43.42 | 43.56 | 112,656 | -0.22(-0.49%) |
Nov 11, 2019 | 43.47 | 44.07 | 43.47 | 43.78 | 134,514 | +0.06(+0.14%) |
Nov 08, 2019 | 43.20 | 43.76 | 42.81 | 43.72 | 140,100 | +0.49(+1.13%) |
Nov 07, 2019 | 43.26 | 43.69 | 42.95 | 43.23 | 122,700 | +0.46(+1.08%) |
Nov 06, 2019 | 42.45 | 42.93 | 42.18 | 42.77 | 185,751 | +0.30(+0.71%) |
Nov 05, 2019 | 42.63 | 42.71 | 42.21 | 42.47 | 210,063 | +0.20(+0.47%) |
Nov 04, 2019 | 42.39 | 42.52 | 41.82 | 42.27 | 222,139 | +0.40(+0.96%) |
Nov 01, 2019 | 42.18 | 42.30 | 41.43 | 41.87 | 179,400 | +0.10(+0.24%) |
Oct 31, 2019 | 42.88 | 42.88 | 41.62 | 41.77 | 135,005 | -1.01(-2.36%) |
Oct 30, 2019 | 44.70 | 44.70 | 42.68 | 42.78 | 212,429 | -2.01(-4.49%) |
Oct 29, 2019 | 44.00 | 44.79 | 42.32 | 44.79 | 296,657 | +0.12(+0.27%) |
Oct 28, 2019 | 43.13 | 44.85 | 43.13 | 44.67 | 296,366 | +1.89(+4.42%) |
Oct 25, 2019 | 42.31 | 43.00 | 42.30 | 42.78 | 140,600 | +0.44(+1.04%) |
Oct 24, 2019 | 42.93 | 43.23 | 42.31 | 42.34 | 68,532 | -0.44(-1.03%) |
Oct 23, 2019 | 42.71 | 42.87 | 42.21 | 42.78 | 139,925 | +0.16(+0.38%) |
Oct 22, 2019 | 42.38 | 42.70 | 42.00 | 42.62 | 164,483 | +0.24(+0.57%) |
Oct 21, 2019 | 42.32 | 42.64 | 42.17 | 42.38 | 123,469 | +0.42(+1.00%) |
Oct 18, 2019 | 42.35 | 42.85 | 41.96 | 41.96 | 121,200 | -0.68(-1.59%) |
Oct 17, 2019 | 42.25 | 42.77 | 42.04 | 42.64 | 119,513 | +0.58(+1.38%) |
Oct 16, 2019 | 41.57 | 42.19 | 41.41 | 42.06 | 125,905 | +0.41(+0.98%) |
Oct 15, 2019 | 41.18 | 41.80 | 40.65 | 41.65 | 105,263 | +0.48(+1.17%) |
Oct 14, 2019 | 40.92 | 41.19 | 40.39 | 41.17 | 86,617 | +0.08(+0.19%) |
Oct 11, 2019 | 40.58 | 41.77 | 40.56 | 41.09 | 111,400 | +1.23(+3.09%) |
Oct 10, 2019 | 39.38 | 40.19 | 39.38 | 39.86 | 105,591 | +0.65(+1.66%) |
Oct 09, 2019 | 39.25 | 39.45 | 38.87 | 39.21 | 79,204 | +0.40(+1.03%) |
Oct 08, 2019 | 38.44 | 39.17 | 38.43 | 38.81 | 129,396 | -0.04(-0.10%) |
Oct 07, 2019 | 39.05 | 39.48 | 38.65 | 38.85 | 110,495 | -0.35(-0.89%) |
Oct 04, 2019 | 39.74 | 39.93 | 38.58 | 39.20 | 178,700 | -0.54(-1.36%) |
Oct 03, 2019 | 40.08 | 40.08 | 39.04 | 39.74 | 82,583 | -0.52(-1.29%) |
Oct 02, 2019 | 40.55 | 40.62 | 39.70 | 40.26 | 179,566 | -0.44(-1.08%) |